Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aluminum Corp of China Ltd ADR
(NY:
ACH
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
8.780
8.928
8.691
8.750
78,411
-0.04(-0.45%)
Jan 30, 2014
8.879
8.889
8.770
8.790
62,258
+0.04(+0.45%)
Jan 29, 2014
8.859
8.938
8.721
8.750
252,730
-0.27(-2.96%)
Jan 28, 2014
8.958
9.061
8.839
9.017
90,609
+0.09(+1.00%)
Jan 27, 2014
9.027
9.037
8.829
8.928
173,380
-0.15(-1.63%)
Jan 24, 2014
9.215
9.215
8.997
9.076
189,998
-0.17(-1.82%)
Jan 23, 2014
9.284
9.284
9.205
9.244
360,476
-0.10(-1.06%)
Jan 22, 2014
9.205
9.412
9.205
9.343
275,328
+0.19(+2.05%)
Jan 21, 2014
9.136
9.175
9.017
9.155
190,812
+0.04(+0.43%)
Jan 17, 2014
8.988
9.116
9.116
9.116
404,803
+0.11(+1.21%)
Jan 16, 2014
8.879
9.047
8.879
9.007
259,005
+0.18(+2.01%)
Jan 15, 2014
8.671
8.968
8.671
8.829
444,489
-0.03(-0.33%)
Jan 14, 2014
8.780
8.928
8.770
8.859
234,516
+0.08(+0.90%)
Jan 13, 2014
8.790
8.839
8.691
8.780
142,486
+0.24(+2.77%)
Jan 10, 2014
8.425
8.553
8.395
8.543
115,492
+0.26(+3.10%)
Jan 09, 2014
8.365
8.365
8.227
8.286
135,586
-0.05(-0.59%)
Jan 08, 2014
8.286
8.375
8.207
8.336
140,110
+0.09(+1.08%)
Jan 07, 2014
8.197
8.257
8.148
8.247
133,297
+0.07(+0.85%)
Jan 06, 2014
8.267
8.296
8.168
8.178
123,077
-0.16(-1.90%)
Jan 03, 2014
8.385
8.553
8.306
8.336
69,195
-0.03(-0.35%)
Jan 02, 2014
8.494
8.494
8.355
8.365
132,866
-0.23(-2.64%)
Dec 31, 2013
8.622
8.592
8.592
8.592
125,956
-0.06(-0.68%)
Dec 30, 2013
8.632
8.711
8.583
8.652
98,145
+0.04(+0.46%)
Dec 27, 2013
8.523
8.642
8.513
8.612
147,718
+0.18(+2.11%)
Dec 26, 2013
8.494
8.504
8.425
8.434
79,014
-0.07(-0.81%)
Dec 24, 2013
8.444
8.543
8.444
8.504
68,025
+0.04(+0.47%)
Dec 23, 2013
8.533
8.573
8.464
8.464
66,770
+0.03(+0.35%)
Dec 20, 2013
8.533
8.563
8.425
8.434
207,330
+0.00(+0.00%)
Dec 19, 2013
8.425
8.464
8.316
8.434
128,796
-0.14(-1.61%)
Dec 18, 2013
8.484
8.652
8.395
8.573
144,032
+0.25(+2.97%)
Dec 17, 2013
8.434
8.434
8.316
8.326
103,900
-0.17(-1.98%)
Dec 16, 2013
8.543
8.563
8.454
8.494
83,133
+0.01(+0.12%)
Dec 13, 2013
8.553
8.553
8.474
8.484
78,827
-0.03(-0.35%)
Dec 12, 2013
8.642
8.642
8.504
8.513
147,609
+0.04(+0.47%)
Dec 11, 2013
8.760
8.790
8.474
8.474
617,456
-0.48(-5.40%)
Dec 10, 2013
8.909
8.968
8.899
8.958
81,225
-0.02(-0.22%)
Dec 09, 2013
8.997
8.997
8.938
8.978
47,429
-0.10(-1.09%)
Dec 06, 2013
9.076
9.086
8.997
9.076
53,347
+0.14(+1.55%)
Dec 05, 2013
8.968
9.017
8.899
8.938
83,980
-0.11(-1.20%)
Dec 04, 2013
8.938
9.067
8.889
9.047
185,605
+0.09(+0.99%)
Dec 03, 2013
9.017
9.076
8.889
8.958
139,425
-0.12(-1.31%)
Dec 02, 2013
9.076
9.146
9.017
9.076
94,982
-0.09(-0.97%)
Nov 29, 2013
9.175
9.225
9.136
9.165
22,291
-0.03(-0.32%)
Nov 27, 2013
9.086
9.205
9.076
9.195
54,145
+0.21(+2.31%)
Nov 26, 2013
8.997
8.997
8.820
8.988
63,007
+0.00(+0.00%)
Nov 25, 2013
9.057
9.086
8.928
8.988
100,301
-0.15(-1.62%)
Nov 22, 2013
9.155
9.155
9.076
9.136
165,041
-0.03(-0.32%)
Nov 21, 2013
9.067
9.165
9.017
9.165
302,093
+0.16(+1.75%)
Nov 20, 2013
9.067
9.086
8.948
9.007
83,379
-0.01(-0.11%)
Nov 19, 2013
9.007
9.047
8.889
9.017
320,810
-0.20(-2.14%)
Nov 18, 2013
9.205
9.274
9.086
9.215
148,315
+0.00(+0.00%)
Nov 15, 2013
9.027
9.225
8.859
9.215
208,227
+0.47(+5.42%)
Nov 14, 2013
8.731
8.741
8.642
8.741
139,559
+0.13(+1.49%)
Nov 12, 2013
8.671
8.691
8.592
8.612
57,447
-0.12(-1.36%)
Nov 11, 2013
8.770
8.770
8.701
8.731
55,292
-0.03(-0.34%)
Nov 08, 2013
8.780
8.780
8.691
8.760
82,823
-0.06(-0.67%)
Nov 07, 2013
9.096
9.096
8.820
8.820
127,479
-0.23(-2.51%)
Nov 06, 2013
9.096
9.096
8.997
9.047
60,949
-0.03(-0.33%)
Nov 05, 2013
9.096
9.136
8.988
9.076
73,113
-0.13(-1.39%)
Nov 04, 2013
9.047
9.215
9.027
9.205
116,487
+0.28(+3.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.